Walker Crips Group (WCW) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Walker Crips Group

Date Open High Low Close* Volume
09/08/2023 24.00p 24.00p 23.16p 24.00p 11055
08/08/2023 23.50p 25.00p 23.50p 24.00p 56183
07/08/2023 23.50p 23.50p 23.50p 23.50p 0
04/08/2023 23.50p 23.50p 23.00p 23.50p 0
03/08/2023 23.50p 25.00p 23.50p 23.50p 394
02/08/2023 23.50p 25.00p 22.00p 23.50p 405540
01/08/2023 23.50p 24.50p 23.50p 23.50p 50640
31/07/2023 24.50p 25.00p 24.25p 24.50p 1436
28/07/2023 24.50p 24.99p 24.00p 24.50p 25003
27/07/2023 24.50p 24.50p 24.50p 24.50p 0
26/07/2023 24.50p 24.50p 24.50p 24.50p 0
25/07/2023 24.50p 24.50p 24.50p 24.50p 0
24/07/2023 24.50p 25.00p 24.12p 24.50p 67212
21/07/2023 25.50p 25.50p 24.20p 24.50p 51531
20/07/2023 25.50p 25.50p 25.50p 25.50p 0
19/07/2023 25.50p 25.50p 25.50p 25.50p 0
18/07/2023 25.50p 25.50p 25.50p 25.50p 0
17/07/2023 25.50p 25.50p 25.00p 25.50p 20000
14/07/2023 25.50p 25.50p 25.50p 25.50p 0
13/07/2023 25.50p 25.50p 24.60p 25.50p 31737
12/07/2023 25.50p 26.00p 25.50p 25.50p 19
11/07/2023 25.50p 25.67p 25.50p 25.50p 58251
10/07/2023 26.00p 27.00p 25.00p 25.50p 10074
07/07/2023 26.00p 26.00p 25.00p 26.00p 6677
06/07/2023 26.00p 26.00p 25.89p 26.00p 0
05/07/2023 26.00p 27.00p 25.00p 26.00p 15
04/07/2023 26.00p 26.00p 25.89p 26.00p 0
03/07/2023 26.00p 26.00p 26.00p 26.00p 443
30/06/2023 26.00p 26.00p 25.89p 26.00p 0
29/06/2023 26.00p 26.00p 25.04p 26.00p 1000
28/06/2023 26.00p 26.00p 25.46p 26.00p 0
27/06/2023 26.00p 26.00p 26.00p 26.00p 600
26/06/2023 26.00p 26.00p 25.11p 26.00p 15300
23/06/2023 25.50p 26.00p 25.00p 26.00p 40620
22/06/2023 25.50p 26.00p 25.50p 25.50p 38
21/06/2023 25.50p 25.50p 25.50p 25.50p 0
20/06/2023 26.00p 26.00p 25.00p 25.50p 37035
19/06/2023 26.00p 26.00p 25.46p 26.00p 0
16/06/2023 26.00p 26.00p 25.46p 26.00p 0
15/06/2023 26.00p 26.00p 25.46p 26.00p 0
14/06/2023 26.00p 26.00p 25.46p 26.00p 0
13/06/2023 26.00p 26.00p 25.46p 26.00p 0
12/06/2023 26.00p 26.00p 26.00p 26.00p 500
09/06/2023 26.00p 27.00p 26.00p 26.00p 100
08/06/2023 26.00p 26.00p 25.46p 26.00p 0
07/06/2023 26.00p 27.00p 25.04p 26.00p 663
06/06/2023 26.00p 26.00p 25.46p 26.00p 0
05/06/2023 26.00p 26.09p 25.06p 26.00p 4310
02/06/2023 26.00p 26.00p 25.04p 26.00p 5000
01/06/2023 26.00p 26.00p 25.46p 26.00p 0
31/05/2023 26.00p 26.14p 25.02p 26.00p 25005
30/05/2023 26.00p 26.00p 25.46p 26.00p 0
26/05/2023 26.00p 26.00p 25.46p 26.00p 0
25/05/2023 26.00p 27.00p 25.02p 26.00p 271
24/05/2023 26.00p 26.14p 26.00p 26.00p 103676
23/05/2023 26.00p 26.00p 25.46p 26.00p 0
22/05/2023 26.00p 26.00p 25.20p 26.00p 34498
19/05/2023 26.00p 26.45p 25.50p 26.00p 35000
18/05/2023 26.00p 26.00p 25.40p 26.00p 19309
17/05/2023 26.00p 26.00p 25.00p 26.00p 7
16/05/2023 26.00p 26.23p 26.00p 26.00p 0
15/05/2023 26.00p 26.67p 26.00p 26.00p 180
12/05/2023 26.00p 27.00p 25.00p 26.00p 110
11/05/2023 26.00p 26.23p 26.00p 26.00p 0
10/05/2023 26.00p 27.00p 26.00p 26.00p 20786
09/05/2023 26.00p 26.05p 25.36p 26.00p 154089
05/05/2023 26.00p 26.10p 25.31p 26.00p 81031
04/05/2023 24.50p 26.00p 23.00p 26.00p 45036
03/05/2023 24.50p 25.25p 24.50p 24.50p 24904
02/05/2023 24.50p 24.50p 23.66p 24.50p 15000
28/04/2023 24.50p 25.25p 23.00p 24.50p 36363
27/04/2023 24.50p 24.50p 24.50p 24.50p 0
26/04/2023 24.50p 25.10p 24.50p 24.50p 975
25/04/2023 24.50p 25.10p 23.16p 24.50p 37358
24/04/2023 24.00p 24.60p 23.15p 24.50p 196372
21/04/2023 24.00p 24.60p 24.00p 24.00p 1984
20/04/2023 24.00p 25.00p 24.00p 24.00p 16
19/04/2023 24.00p 24.00p 23.15p 24.00p 4800
18/04/2023 24.00p 24.63p 24.00p 24.00p 500
17/04/2023 24.00p 24.00p 24.00p 24.00p 0
14/04/2023 24.00p 24.00p 24.00p 24.00p 0
13/04/2023 24.00p 25.00p 24.00p 24.00p 49791
12/04/2023 24.00p 24.00p 23.00p 24.00p 711
11/04/2023 24.00p 24.00p 23.00p 24.00p 100000
06/04/2023 24.00p 24.75p 22.00p 24.00p 19329
05/04/2023 24.00p 24.00p 23.00p 24.00p 100000
04/04/2023 24.00p 24.00p 23.00p 24.00p 100400
03/04/2023 24.00p 24.00p 24.00p 24.00p 0
31/03/2023 24.50p 24.50p 23.00p 24.00p 101988
30/03/2023 25.50p 25.50p 24.31p 24.50p 59000
29/03/2023 25.50p 25.77p 25.50p 25.50p 0
28/03/2023 25.50p 25.77p 25.50p 25.50p 0
27/03/2023 25.50p 26.00p 25.00p 25.50p 3153
24/03/2023 26.00p 27.00p 24.00p 26.00p 304191
23/03/2023 26.00p 26.00p 25.00p 26.00p 4
22/03/2023 26.00p 27.00p 26.00p 26.00p 4
21/03/2023 26.00p 26.00p 25.25p 26.00p 6693
20/03/2023 26.00p 26.00p 25.00p 26.00p 760
17/03/2023 26.00p 26.48p 26.00p 26.00p 15845
16/03/2023 26.00p 27.00p 26.00p 26.00p 505
15/03/2023 26.00p 28.00p 26.00p 26.00p 25
14/03/2023 27.50p 27.50p 25.00p 26.00p 14233
13/03/2023 27.50p 27.50p 27.00p 27.50p 1937
10/03/2023 27.50p 27.77p 27.50p 27.50p 0
09/03/2023 27.50p 27.50p 27.00p 27.50p 78
08/03/2023 27.50p 28.00p 27.00p 27.50p 20292
07/03/2023 27.50p 27.50p 27.00p 27.50p 191000
06/03/2023 27.50p 28.00p 27.50p 27.50p 184
03/03/2023 27.50p 27.69p 27.50p 27.50p 8950
02/03/2023 28.50p 28.50p 27.11p 27.50p 14010
01/03/2023 28.50p 28.80p 28.50p 28.50p 347
28/02/2023 28.50p 30.00p 27.30p 28.50p 206
27/02/2023 28.50p 28.50p 27.22p 28.50p 843625
24/02/2023 28.50p 28.50p 27.30p 28.50p 16907
23/02/2023 28.50p 30.00p 28.50p 28.50p 44
22/02/2023 28.50p 28.50p 28.30p 28.50p 0
21/02/2023 28.50p 30.00p 27.00p 28.50p 88
20/02/2023 28.50p 29.40p 28.50p 28.50p 998
17/02/2023 28.50p 28.50p 28.30p 28.50p 0
16/02/2023 28.50p 30.00p 27.00p 28.50p 361187
15/02/2023 28.50p 29.50p 28.50p 28.50p 301
14/02/2023 28.50p 28.50p 28.30p 28.50p 0
13/02/2023 28.50p 29.50p 28.50p 28.50p 3720
10/02/2023 28.50p 28.50p 28.30p 28.50p 0
09/02/2023 28.50p 29.69p 28.12p 28.50p 20869
08/02/2023 28.50p 28.50p 28.30p 28.50p 0
07/02/2023 28.50p 29.69p 28.12p 28.50p 6983
06/02/2023 28.50p 30.00p 28.12p 28.50p 25154
03/02/2023 28.50p 29.00p 28.12p 28.50p 6654
02/02/2023 29.00p 30.00p 28.00p 28.50p 9926
01/02/2023 29.00p 30.00p 29.00p 29.00p 499
31/01/2023 29.00p 29.00p 28.80p 29.00p 25000
30/01/2023 29.00p 30.00p 29.00p 29.00p 57
27/01/2023 29.00p 30.00p 29.00p 29.00p 9
26/01/2023 28.50p 30.00p 28.10p 29.00p 18007
25/01/2023 28.50p 30.00p 28.50p 28.50p 9
24/01/2023 28.00p 28.90p 27.00p 27.00p 149669
23/01/2023 28.00p 28.98p 27.78p 28.00p 17500
20/01/2023 28.00p 28.90p 28.00p 28.00p 322
19/01/2023 28.00p 29.60p 27.00p 29.60p 759
18/01/2023 28.00p 28.00p 27.46p 28.00p 0
17/01/2023 28.00p 29.00p 28.00p 28.00p 6056
16/01/2023 28.00p 29.00p 27.78p 28.00p 3001
13/01/2023 28.00p 28.50p 27.78p 28.00p 14888
12/01/2023 28.00p 29.00p 28.00p 28.00p 123
11/01/2023 28.00p 29.00p 28.00p 28.00p 285
10/01/2023 28.00p 28.00p 27.46p 28.00p 0
09/01/2023 28.00p 29.00p 28.00p 28.00p 300
06/01/2023 28.00p 29.00p 27.00p 28.00p 118
05/01/2023 28.50p 28.50p 27.00p 28.00p 86006
04/01/2023 29.50p 29.50p 28.25p 28.50p 28116
03/01/2023 29.50p 29.70p 29.00p 29.50p 11626
30/12/2022 29.50p 29.50p 29.50p 29.50p 0
29/12/2022 29.50p 29.50p 29.50p 29.50p 0
28/12/2022 29.50p 29.55p 29.50p 29.50p 31000
23/12/2022 29.50p 29.61p 29.00p 29.50p 38477
22/12/2022 29.50p 30.00p 29.50p 29.50p 54741
21/12/2022 29.50p 29.50p 29.50p 29.50p 0
20/12/2022 29.50p 30.00p 29.50p 29.50p 2000
19/12/2022 29.50p 30.00p 29.50p 29.50p 2000
16/12/2022 29.50p 30.00p 29.50p 29.50p 7302
15/12/2022 29.50p 29.55p 29.50p 29.50p 6800
14/12/2022 29.50p 30.00p 29.50p 29.50p 6
13/12/2022 29.50p 29.50p 29.50p 29.50p 0
12/12/2022 29.50p 29.55p 29.50p 29.50p 8
09/12/2022 29.50p 29.50p 29.50p 29.50p 0
08/12/2022 29.50p 30.00p 29.50p 29.50p 1000
07/12/2022 29.50p 30.00p 29.00p 29.50p 9
06/12/2022 29.50p 30.00p 29.50p 29.50p 14000
05/12/2022 29.50p 30.00p 29.34p 29.50p 46065
02/12/2022 29.50p 29.50p 29.50p 29.50p 0
01/12/2022 29.50p 30.00p 29.50p 29.50p 3
30/11/2022 29.50p 29.50p 29.50p 29.50p 0
29/11/2022 29.50p 29.90p 29.50p 29.50p 77
28/11/2022 29.50p 30.00p 29.50p 29.50p 3
25/11/2022 29.00p 30.00p 29.00p 29.50p 60335
24/11/2022 29.50p 29.50p 29.00p 29.00p 49039
23/11/2022 29.50p 29.50p 29.12p 29.50p 8776
22/11/2022 29.50p 29.50p 29.50p 29.50p 492
21/11/2022 30.00p 30.00p 29.11p 29.50p 17000
18/11/2022 29.50p 31.00p 29.50p 30.00p 30003
17/11/2022 29.50p 29.50p 29.50p 29.50p 0
16/11/2022 29.50p 29.50p 29.50p 29.50p 0
15/11/2022 29.50p 31.00p 28.10p 29.50p 8092
14/11/2022 29.50p 29.50p 29.50p 29.50p 84
11/11/2022 29.50p 29.50p 29.50p 29.50p 186
10/11/2022 30.00p 31.00p 28.00p 29.50p 30812
09/11/2022 30.00p 30.00p 29.40p 30.00p 10000
08/11/2022 27.50p 30.48p 27.00p 30.00p 86005
07/11/2022 27.50p 28.00p 27.00p 27.50p 6124
04/11/2022 27.50p 27.78p 27.08p 27.50p 37856
03/11/2022 27.50p 28.00p 27.50p 27.50p 250
02/11/2022 27.50p 28.00p 27.50p 27.50p 1041
01/11/2022 27.50p 27.50p 27.05p 27.50p 6573
31/10/2022 27.50p 27.85p 27.50p 27.50p 14362
28/10/2022 27.50p 27.50p 27.05p 27.50p 13
27/10/2022 27.50p 27.60p 26.40p 27.50p 80174
26/10/2022 27.50p 27.50p 27.50p 27.50p 0
25/10/2022 27.50p 28.00p 27.10p 27.50p 50052
24/10/2022 26.50p 27.96p 26.39p 27.50p 87193

*Close Price adjusted for both dividends and splits